AMZN261120C00335000
AMZN Nov 20 2026 335.00 Call
optionOPRA
EODOct 6, 2026
0.35USD+20.690%(+0.06)156Vol2,126OI
AMZN261120C00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2900 | 0.4100 | 0.2900 | 0.3500 | +20.690% | 156 | 2,126 | 0.000% |
| 2026-10-05 | 0.3300 | 0.3400 | 0.2900 | 0.2900 | -6.452% | 9 | 2,120 | +20.690% |
| 2026-10-02 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | +3.333% | 6 | 2,120 | +12.903% |
| 2026-10-01 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | -31.818% | 4 | 2,123 | +16.667% |
| 2026-09-30 | 0.3700 | 0.4500 | 0.3700 | 0.4400 | +33.333% | 3 | 2,122 | -20.455% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -15.385% | 74 | 2,194 | +6.061% |
| 2026-09-28 | 0.3900 | 0.4300 | 0.3900 | 0.3900 | -18.750% | 25 | 2,197 | -10.256% |
| 2026-09-25 | 0.4100 | 0.5000 | 0.4100 | 0.4800 | -15.789% | 72 | 2,140 | -27.083% |
| 2026-09-24 | 0.5200 | 0.5700 | 0.4500 | 0.5700 | -6.557% | 16 | 2,165 | -38.596% |
| 2026-09-23 | 0.7000 | 0.7000 | 0.5400 | 0.6100 | -26.506% | 56 | 2,188 | -42.623% |
| 2026-09-22 | 0.9400 | 1.0100 | 0.8000 | 0.8300 | -15.306% | 182 | 2,188 | -57.831% |
| 2026-09-21 | 0.7500 | 1.0000 | 0.7500 | 0.9800 | +16.667% | 82 | 2,183 | -64.286% |
| 2026-09-18 | 0.8000 | 0.8400 | 0.7100 | 0.8400 | +10.526% | 15 | 2,181 | -58.333% |
| 2026-09-17 | 0.7300 | 0.7800 | 0.6700 | 0.7600 | +26.667% | 53 | 2,219 | -53.947% |
| 2026-09-16 | 0.6900 | 0.7600 | 0.6000 | 0.6000 | -14.286% | 16 | 2,218 | -41.667% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.7000 | 0.7000 | -28.571% | 190 | 2,220 | -50.000% |
| 2026-09-14 | 1.0000 | 1.0200 | 0.8900 | 0.9800 | -17.647% | 17,574 | 19,731 | -64.286% |
| 2026-09-11 | 1.2000 | 1.2100 | 1.0900 | 1.1900 | +17.822% | 113 | 19,701 | -70.588% |
| 2026-09-10 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | -11.404% | 234 | 19,679 | -65.347% |
| 2026-09-09 | 1.1800 | 1.2700 | 1.0900 | 1.1400 | -21.379% | 38 | 19,682 | -69.298% |
| 2026-09-08 | 1.4100 | 1.4500 | 1.3100 | 1.4500 | -6.452% | 91 | 19,692 | -75.862% |
| 2026-09-04 | 1.4100 | 1.5500 | 1.2400 | 1.5500 | +4.027% | 54 | 19,706 | -77.419% |
| 2026-09-03 | 1.5400 | 1.5400 | 1.3700 | 1.4900 | +21.138% | 181 | 19,700 | -76.510% |
| 2026-09-02 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | +2.500% | 159 | 19,830 | -71.545% |
| 2026-09-01 | 1.2400 | 1.3200 | 1.0400 | 1.2000 | -22.078% | 89 | 19,847 | -70.833% |
| 2026-08-31 | 1.8500 | 1.9100 | 1.4000 | 1.5400 | -35.021% | 98 | 19,872 | -77.273% |
| 2026-08-28 | 1.6000 | 2.6000 | 1.6000 | 2.3700 | +69.286% | 378 | 19,650 | -85.232% |
| 2026-08-27 | 1.6200 | 1.6200 | 1.4000 | 1.4000 | -18.129% | 129 | 19,678 | -75.000% |
| 2026-08-26 | 1.7500 | 1.7900 | 1.5800 | 1.7100 | -5.525% | 90 | 19,635 | -79.532% |
| 2026-08-25 | 2.1500 | 2.1500 | 1.7600 | 1.8100 | -9.500% | 136 | 19,549 | -80.663% |
| 2026-08-24 | 2.0000 | 2.1800 | 1.9600 | 2.0000 | +1.010% | 176 | 19,496 | -82.500% |
| 2026-08-21 | 2.0300 | 2.0300 | 1.7900 | 1.9800 | -10.811% | 470 | 19,274 | -82.323% |
| 2026-08-20 | 2.4400 | 2.4500 | 2.0600 | 2.2200 | -18.382% | 194 | 19,237 | -84.234% |
| 2026-08-19 | 2.1100 | 2.7800 | 2.1100 | 2.7200 | +24.771% | 18,014 | 1,580 | -87.132% |
| 2026-08-18 | 1.9500 | 2.2700 | 1.9300 | 2.1800 | +1.395% | 51 | 1,581 | -83.945% |
| 2026-08-17 | 2.3300 | 2.3300 | 1.9900 | 2.1500 | -11.157% | 41 | 1,580 | -83.721% |
| 2026-08-14 | 2.7000 | 2.7000 | 2.4200 | 2.4200 | -13.571% | 49 | 1,586 | -85.537% |
| 2026-08-13 | 3.1000 | 3.3300 | 2.8000 | 2.8000 | -18.841% | 689 | 927 | -87.500% |
| 2026-08-12 | 3.3700 | 3.4500 | 3.3700 | 3.4500 | -14.815% | 22 | 927 | -89.855% |
| 2026-08-11 | 4.5200 | 4.5200 | 3.9000 | 4.0500 | -21.359% | 66 | 960 | -91.358% |
| 2026-08-10 | 5.4200 | 5.7000 | 5.1500 | 5.1500 | +9.574% | 14 | 954 | -93.204% |
| 2026-08-07 | 5.1500 | 5.4200 | 4.7000 | 4.7000 | +1.952% | 23 | 934 | -92.553% |
| 2026-08-06 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | -1.706% | 4 | 933 | -92.408% |
| 2026-08-05 | 6.6000 | 6.6000 | 4.5600 | 4.6900 | -22.479% | 309 | 1,063 | -92.537% |
| 2026-08-04 | 5.8200 | 6.4700 | 5.8200 | 6.0500 | -19.868% | 42 | 1,071 | -94.215% |
| 2026-08-03 | 7.3600 | 7.9500 | 7.1000 | 7.5500 | +57.950% | 649 | 696 | -95.364% |
| 2026-07-31 | 3.8200 | 4.7800 | 3.8200 | 4.7800 | +174.713% | 87 | 665 | -92.678% |
| 2026-07-30 | 1.7500 | 1.7600 | 1.6900 | 1.7400 | +61.111% | 51 | 672 | -79.885% |
| 2026-07-29 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | -3.571% | 212 | 656 | -67.593% |
| 2026-07-28 | 1.1400 | 1.1900 | 1.0700 | 1.1200 | -8.943% | 90 | 643 | -68.750% |
| 2026-07-27 | 1.3900 | 1.4700 | 1.2300 | 1.2300 | -12.766% | 111 | 664 | -71.545% |
| 2026-07-24 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | -16.568% | 30 | 661 | -75.177% |
| 2026-07-23 | 1.9000 | 1.9000 | 1.6800 | 1.6900 | -36.226% | 41 | 657 | -79.290% |
| 2026-07-22 | 2.5600 | 2.6500 | 2.4700 | 2.6500 | -12.541% | 131 | 585 | -86.792% |
| 2026-07-21 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -15.363% | 2 | 586 | -88.449% |
| 2026-07-20 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +2.286% | 1 | 586 | -90.223% |
| 2026-07-17 | 3.4600 | 3.5300 | 3.3100 | 3.5000 | -13.580% | 82 | 597 | -90.000% |
| 2026-07-16 | 4.3000 | 4.5500 | 4.0500 | 4.0500 | -5.814% | 22 | 598 | -91.358% |
| 2026-07-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 3 | 598 | -91.860% |
| 2026-07-13 | 3.7300 | 3.9500 | 3.7300 | 3.9500 | +25.397% | 2 | 597 | -91.139% |
| 2026-07-08 | 3.0200 | 3.1500 | 3.0100 | 3.1500 | -11.268% | 219 | 577 | -88.889% |
| 2026-07-07 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.899% | 4 | 581 | -90.141% |
| 2026-07-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.900% | 1 | 582 | -89.855% |
| 2026-07-02 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +8.788% | 96 | 531 | -90.251% |
| 2026-06-30 | 3.0000 | 3.3000 | 2.9700 | 3.3000 | +34.146% | 21 | 534 | -89.394% |
| 2026-06-26 | 2.5400 | 2.5500 | 2.4000 | 2.4600 | +8.850% | 13 | 528 | -85.772% |
| 2026-06-25 | 2.2400 | 2.3500 | 2.2000 | 2.2600 | -22.069% | 27 | 521 | -84.513% |
| 2026-06-22 | 3.2200 | 3.2200 | 2.9000 | 2.9000 | -26.582% | 3 | 521 | -87.931% |
| 2026-06-18 | 3.3500 | 4.1100 | 3.3500 | 3.9500 | -9.195% | 19 | 529 | -91.139% |
| 2026-06-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 9 | 522 | -91.954% |
| 2026-06-15 | 4.1500 | 4.1700 | 3.9000 | 3.9000 | +13.043% | 32 | 533 | -91.026% |
| 2026-06-10 | 3.5000 | 3.6000 | 3.4000 | 3.4500 | -19.767% | 242 | 536 | -89.855% |
| 2026-06-09 | 4.9500 | 4.9500 | 4.0000 | 4.3000 | -1.149% | 83 | 586 | -91.860% |
| 2026-06-08 | 4.8500 | 5.0000 | 4.3000 | 4.3500 | -13.000% | 100 | 606 | -91.954% |
| 2026-06-05 | 5.8500 | 5.8500 | 5.0000 | 5.0000 | -16.667% | 24 | 599 | -93.000% |
| 2026-06-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 20 | 579 | -94.167% |
| 2026-06-03 | 5.3400 | 5.5000 | 5.3400 | 5.4000 | -21.739% | 9 | 578 | -93.519% |
| 2026-06-02 | 7.1500 | 7.4500 | 6.9000 | 6.9000 | -10.039% | 5 | 576 | -94.928% |
| 2026-06-01 | 7.9100 | 7.9100 | 7.3500 | 7.6700 | -14.302% | 12 | 577 | -95.437% |
| 2026-05-29 | 9.3000 | 9.3000 | 8.9500 | 8.9500 | -7.732% | 22 | 566 | -96.089% |
| 2026-05-28 | 8.7000 | 9.7000 | 8.7000 | 9.7000 | +4.301% | 5 | 564 | -96.392% |
| 2026-05-27 | 8.6500 | 9.4000 | 8.6500 | 9.3000 | +26.187% | 5 | 562 | -96.237% |
| 2026-05-26 | 7.3500 | 7.3700 | 7.1700 | 7.3700 | -5.513% | 34 | 565 | -95.251% |
| 2026-05-22 | 7.9500 | 8.1000 | 7.7500 | 7.8000 | -3.704% | 24 | 564 | -95.513% |
| 2026-05-21 | 7.6800 | 8.1000 | 7.6800 | 8.1000 | +19.118% | 6 | 559 | -95.679% |
| 2026-05-20 | 6.8000 | 7.3600 | 6.8000 | 6.8000 | +16.239% | 15 | 559 | -94.853% |
| 2026-05-19 | 6.5900 | 6.5900 | 5.6000 | 5.8500 | -16.429% | 10 | 559 | -94.017% |
| 2026-05-18 | 8.1000 | 8.1500 | 7.0000 | 7.0000 | -2.778% | 21 | 539 | -95.000% |
| 2026-05-15 | 7.1500 | 7.2000 | 6.9500 | 7.2000 | -12.727% | 10 | 537 | -95.139% |
| 2026-05-14 | 8.5500 | 8.5500 | 8.2300 | 8.2500 | -6.780% | 69 | 511 | -95.758% |
| 2026-05-13 | 7.5000 | 8.8500 | 7.4000 | 8.8500 | +30.147% | 16 | 497 | -96.045% |
| 2026-05-12 | 7.2000 | 7.3000 | 6.8000 | 6.8000 | -20.000% | 28 | 512 | -94.853% |
| 2026-05-11 | 9.2000 | 9.3600 | 8.5000 | 8.5000 | -12.371% | 478 | 199 | -95.882% |
| 2026-05-08 | 9.6000 | 9.7000 | 9.2500 | 9.7000 | +2.321% | 18 | 188 | -96.392% |
| 2026-05-07 | 9.6500 | 9.7000 | 9.1000 | 9.4800 | -10.142% | 36 | 189 | -96.308% |
| 2026-05-06 | 10.0000 | 10.9500 | 10.0000 | 10.5500 | +4.767% | 8 | 188 | -96.682% |
| 2026-05-05 | 11.4900 | 11.4900 | 10.0700 | 10.0700 | +3.708% | 96 | 133 | -96.524% |
| 2026-05-04 | 10.8700 | 10.8700 | 9.6900 | 9.7100 | +5.543% | 68 | 107 | -96.395% |
| 2026-05-01 | 10.0500 | 10.2500 | 8.8500 | 9.2000 | +31.429% | 28 | 80 | -96.196% |
| 2026-04-30 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -24.324% | 3 | 81 | -95.000% |
| 2026-04-29 | 9.6000 | 9.6000 | 9.2500 | 9.2500 | +0.763% | 2 | 80 | -96.216% |
| 2026-04-27 | 8.8400 | 9.1800 | 8.8400 | 9.1800 | -7.739% | 2 | 79 | -96.187% |
| 2026-04-24 | 9.2500 | 9.9500 | 9.2500 | 9.9500 | +25.315% | 25 | 75 | -96.482% |
| 2026-04-23 | 7.4000 | 7.9400 | 7.2900 | 7.9400 | +21.221% | 13 | 75 | -95.592% |
| 2026-04-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.504% | 3 | 75 | -94.656% |
| 2026-04-21 | 6.8800 | 6.8800 | 6.1500 | 6.1500 | +6.771% | 7 | 69 | -94.309% |
| 2026-04-20 | 5.5500 | 5.8000 | 5.5500 | 5.7600 | -17.714% | 7 | 70 | -93.924% |
| 2026-04-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.410% | 2 | 68 | -95.000% |
| 2026-04-16 | 5.4500 | 6.3600 | 5.4500 | 6.3400 | +0.316% | 28 | 67 | -94.479% |
| 2026-04-15 | 6.3500 | 6.3500 | 6.3200 | 6.3200 | -3.216% | 11 | 65 | -94.462% |
| 2026-04-14 | 6.5000 | 7.1400 | 6.4000 | 6.5300 | +48.409% | 15 | 65 | -94.640% |
| 2026-04-13 | 4.3700 | 4.4000 | 4.3000 | 4.4000 | +3.529% | 4 | 64 | -92.045% |
| 2026-04-10 | 4.5200 | 4.5200 | 4.2500 | 4.2500 | +14.865% | 3 | 64 | -91.765% |
| 2026-04-09 | 3.0000 | 3.7000 | 3.0000 | 3.7000 | +158.741% | 8 | 64 | -90.541% |
| 2026-03-31 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | -18.750% | 12 | 62 | -75.524% |
| 2026-03-25 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -26.667% | 3 | 62 | -80.114% |
| 2026-03-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 1 | 59 | -85.417% |
| 2026-03-09 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -6.884% | 1 | 58 | -86.381% |
| 2026-03-06 | 2.8200 | 2.8200 | 2.7600 | 2.7600 | -10.968% | 3 | 59 | -87.319% |
| 2026-03-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 50 | 59 | -88.710% |
| 2026-03-04 | 2.8900 | 3.0000 | 2.8900 | 3.0000 | +31.579% | 21 | 24 | -88.333% |
| 2026-03-03 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -12.977% | 2 | 11 | -84.649% |
| 2026-03-02 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -11.486% | 1 | 9 | -86.641% |
| 2026-02-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +10.448% | 1 | 9 | -88.176% |
| 2026-02-23 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -7.266% | 1 | 9 | -86.940% |
| 2026-02-06 | 2.2500 | 2.8900 | 2.2500 | 2.8900 | -45.981% | 2 | 9 | -87.889% |
| 2026-02-05 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | -23.571% | 2 | 8 | -93.458% |
| 2026-02-03 | 7.0400 | 7.0400 | 7.0000 | 7.0000 | -16.168% | 6 | 9 | -95.000% |
| 2026-01-27 | 8.2300 | 8.3500 | 8.2300 | 8.3500 | +63.405% | 2 | 6 | -95.808% |
| 2026-01-21 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -27.104% | 2 | 5 | -93.151% |
| 2026-01-15 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 0.000% | 3 | 3 | -95.007% |